Mitsubishi Kakoki Kaisha, Ltd. (FRA:893)
Germany
· Delayed Price · Currency is EUR 17.30
+0.20 (1.17%)
At close: Dec 4, 2025
Mitsubishi Kakoki Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Dec 4, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Dec 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | 90 |
| Dec 2, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Dec 1, 2025 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | -4.92% | - |
| Nov 28, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 5.78% | - |
| Nov 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 3.59% | - |
| Nov 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Nov 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Nov 24, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Nov 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Nov 20, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Nov 19, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Nov 18, 2025 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -5.52% | - |
| Nov 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 4.02% | - |
| Nov 14, 2025 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | -2.79% | - |
| Nov 13, 2025 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | -1.65% | - |
| Nov 12, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Nov 11, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Nov 10, 2025 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Nov 7, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Nov 6, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -5.13% | - |
| Nov 5, 2025 | 18.80 | 19.50 | 18.80 | 19.50 | 19.50 | 0.52% | 80 |
| Nov 4, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 6.59% | - |
| Nov 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -3.70% | - |
| Oct 31, 2025 | 18.20 | 18.90 | 18.20 | 18.90 | 18.90 | 7.39% | - |
| Oct 30, 2025 | 18.30 | 18.30 | 17.60 | 17.60 | 17.60 | -8.33% | 15 |
| Oct 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Oct 27, 2025 | 19.00 | 19.00 | 18.80 | 18.90 | 18.90 | 3.28% | 485 |
| Oct 24, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 5.17% | - |
| Oct 23, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Oct 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| Oct 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.89% | - |
| Oct 20, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 4.22% | - |
| Oct 17, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | 138 |
| Oct 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.52% | - |
| Oct 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| Oct 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Oct 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Oct 10, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.97% | - |
| Oct 9, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 2.55% | - |
| Oct 8, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Oct 7, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| Oct 6, 2025 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | 1.31% | - |
| Oct 3, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Oct 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.60% | - |
| Oct 1, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Sep 30, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Sep 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Sep 26, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.17 | -6.67% | 400 |
| Sep 25, 2025 | 15.10 | 16.50 | 15.10 | 16.50 | 16.25 | 8.55% | - |
| Sep 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.97 | 0.66% | - |
| Sep 23, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.88 | - | - |
| Sep 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.88 | -0.66% | - |
| Sep 19, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.97 | -1.30% | - |
| Sep 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.17 | - | - |
| Sep 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.17 | -4.35% | - |
| Sep 16, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.86 | 1.90% | - |
| Sep 15, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.57 | -0.63% | - |
| Sep 12, 2025 | 15.90 | 16.50 | 15.90 | 15.90 | 15.66 | -1.85% | 90 |
| Sep 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.96 | -4.14% | - |
| Sep 10, 2025 | 16.20 | 16.90 | 16.20 | 16.90 | 16.65 | 3.68% | 10 |
| Sep 9, 2025 | 16.90 | 16.90 | 16.30 | 16.30 | 16.06 | -1.21% | 35 |
| Sep 8, 2025 | 17.10 | 17.10 | 16.40 | 16.50 | 16.25 | 0.61% | 120 |
| Sep 5, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.16 | 6.49% | - |
| Sep 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.17 | 2.67% | - |
| Sep 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | -4.46% | - |
| Sep 2, 2025 | 15.10 | 15.70 | 15.10 | 15.70 | 15.47 | 2.61% | 400 |
| Sep 1, 2025 | 15.30 | 16.00 | 15.30 | 15.30 | 15.07 | -1.29% | 295 |
| Aug 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.27 | 3.33% | - |
| Aug 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | 2.04% | - |
| Aug 27, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.48 | -2.00% | - |
| Aug 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | 2.04% | - |
| Aug 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.48 | 2.08% | - |
| Aug 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.19 | -0.69% | - |
| Aug 21, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.28 | 2.11% | - |
| Aug 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.99 | -3.40% | - |
| Aug 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.48 | 4.26% | - |
| Aug 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.89 | 0.71% | - |
| Aug 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.79 | 2.19% | - |
| Aug 14, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.50 | 1.48% | - |
| Aug 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.30 | - | - |
| Aug 12, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.30 | 0.75% | - |
| Aug 11, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | - | - |
| Aug 8, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | 0.75% | - |
| Aug 7, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.10 | 0.76% | - |
| Aug 6, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.00 | 1.54% | - |
| Aug 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | 1.56% | - |
| Aug 4, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.61 | 1.59% | - |
| Aug 1, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.41 | -1.56% | - |
| Jul 31, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.61 | 0.79% | - |
| Jul 30, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.51 | 2.42% | - |
| Jul 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | 1.64% | - |
| Jul 28, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.02 | -0.81% | - |
| Jul 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.12 | - | - |
| Jul 24, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.12 | 0.82% | - |
| Jul 23, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.02 | 1.67% | - |
| Jul 22, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 11.82 | 1.69% | - |
| Jul 21, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.62 | - | - |
| Jul 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.62 | 4.42% | - |